| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2016 | CNY | 19.08 | 19.3 | 17.4667 | 18.3467 | 18.3467 | -0.727 (-3.81%) | 10,438,734 |
| 27 Jul 2016 | CNY | 20.9067 | 21.0333 | 19 | 19.0733 | 19.0733 | -1.8 (-8.62%) | 10,778,796 |
| 26 Jul 2016 | CNY | 20.7 | 21.1 | 20.5733 | 20.8733 | 20.8733 | +0.213 (+1.03%) | 5,459,253 |
| 25 Jul 2016 | CNY | 21.0467 | 21.3333 | 20.6067 | 20.66 | 20.66 | -0.593 (-2.79%) | 6,392,427 |
| 22 Jul 2016 | CNY | 21.14 | 21.5333 | 20.9067 | 21.2533 | 21.2533 | 0.0 (0.0%) | 6,234,112 |
| 21 Jul 2016 | CNY | 21.4 | 21.5333 | 21.0667 | 21.2533 | 21.2533 | -0.287 (-1.33%) | 7,176,919 |
| 20 Jul 2016 | CNY | 21.2 | 22.2333 | 21 | 21.54 | 21.54 | +0.547 (+2.60%) | 12,972,385 |
| 19 Jul 2016 | CNY | 21 | 21.1733 | 20.5267 | 20.9933 | 20.9933 | +0.18 (+0.86%) | 8,533,857 |
| 18 Jul 2016 | CNY | 20.9867 | 21.16 | 20.2667 | 20.8133 | 20.8133 | -0.353 (-1.67%) | 9,735,366 |
| 15 Jul 2016 | CNY | 22 | 22.3333 | 20.72 | 21.1667 | 21.1667 | -1.553 (-6.84%) | 22,138,621 |
| 14 Jul 2016 | CNY | 22.6 | 23.2533 | 22.5533 | 22.72 | 22.72 | 0.0 (0.0%) | 9,502,570 |
| 13 Jul 2016 | CNY | 23 | 23.1133 | 22.5533 | 22.72 | 22.72 | -0.247 (-1.07%) | 7,749,858 |
| 12 Jul 2016 | CNY | 22.8 | 23.1733 | 21.9333 | 22.9667 | 22.9667 | -0.073 (-0.32%) | 11,438,101 |
| 11 Jul 2016 | CNY | 23.8 | 24.06 | 23 | 23.04 | 23.04 | -1.293 (-5.31%) | 13,466,508 |
| 8 Jul 2016 | CNY | 25.2533 | 25.4667 | 24.3333 | 24.3333 | 24.3333 | -0.673 (-2.69%) | 10,091,104 |
| 7 Jul 2016 | CNY | 24.4667 | 25.7133 | 23.92 | 25.0067 | 25.0067 | +0.387 (+1.57%) | 20,035,806 |
| 6 Jul 2016 | CNY | 23.7467 | 24.6667 | 23.2533 | 24.62 | 24.62 | +0.873 (+3.68%) | 15,514,921 |
| 5 Jul 2016 | CNY | 23.9667 | 24.6533 | 23.3333 | 23.7467 | 23.7467 | -0.127 (-0.53%) | 10,844,008 |
| 4 Jul 2016 | CNY | 23.6667 | 24.2 | 23.2533 | 23.8733 | 23.8733 | -0.027 (-0.11%) | 10,790,148 |
| 1 Jul 2016 | CNY | 23.3333 | 24.1867 | 22.92 | 23.9 | 23.9 | +0.367 (+1.56%) | 14,901,897 |
| 30 Jun 2016 | CNY | 23.6 | 24.4933 | 23.0667 | 23.5333 | 23.5333 | -0.287 (-1.20%) | 14,483,362 |
| 29 Jun 2016 | CNY | 24.24 | 24.26 | 23.6733 | 23.82 | 23.82 | -0.647 (-2.64%) | 14,158,944 |
| 28 Jun 2016 | CNY | 24.24 | 26.16 | 24 | 24.4667 | 24.4667 | -0.027 (-0.11%) | 21,487,944 |
| 27 Jun 2016 | CNY | 23.8133 | 24.7667 | 23.4467 | 24.4933 | 24.4933 | +0.133 (+0.55%) | 18,904,624 |
| 24 Jun 2016 | CNY | 22.9333 | 25.2333 | 22.4067 | 24.36 | 24.36 | +1.307 (+5.67%) | 26,444,959 |
| 23 Jun 2016 | CNY | 23 | 23.6667 | 22.3733 | 23.0533 | 23.0533 | +0.233 (+1.02%) | 23,214,816 |
| 22 Jun 2016 | CNY | 20.5333 | 22.82 | 20.44 | 22.82 | 22.82 | +2.073 (+9.99%) | 16,179,087 |
| 21 Jun 2016 | CNY | 21.72 | 21.8467 | 20.3133 | 20.7467 | 20.7467 | -0.62 (-2.90%) | 8,563,008 |
| 20 Jun 2016 | CNY | 22.3267 | 22.3733 | 21.0133 | 21.3667 | 21.3667 | -0.553 (-2.52%) | 9,559,768 |
| 17 Jun 2016 | CNY | 22.3067 | 23.4667 | 21.48 | 21.92 | 21.92 | -0.38 (-1.70%) | 18,767,128 |
